Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia
· Delayed Price · Currency is MYR 0.1100
+0.0050 (4.76%)
At close: Dec 5, 2025
KLSE:ASTRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,957,500 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,800 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,059,600 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,908,500 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,855,700 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,832,900 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 817,600 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 11,143,500 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 738,500 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,016,000 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,435,800 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,355,100 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,324,700 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,829,700 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,759,300 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 7,010,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,979,700 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,800,300 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,117,600 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,872,500 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,562,800 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 579,900 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 509,300 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 1,968,400 |
| Oct 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,877,500 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 8,730,600 |
| Oct 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 14,987,600 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 13,789,000 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,322,300 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,596,700 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 23,043,300 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 6,967,700 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 2,746,800 |
| Oct 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 25,414,900 |
| Oct 16, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 15.38% | 48,804,100 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 3,885,600 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,880,000 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,977,500 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,140,200 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,055,100 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 850,600 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,263,700 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,838,800 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 952,400 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 13,814,600 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 583,900 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,225,800 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 6,545,500 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 8,720,100 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,748,100 |